Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Bank

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 30Dec2025

LIVE
NSE
Dec 02, 15:32

1381.90

-13.60 (-0.97%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,385.00
High Price 1,388.90
Low Price 1,375.80
Prev. Close 1,395.50
Spot Price 1,373.00
Open Int PCR 0.81
Prev OI PCR 0.84
Bid Price 1,381.20
Bid Qty 4,200
Rollover % 2.41%
Average Price 1,381.27
No. of Contracts Traded 17,793
Turnover (Rs. in lakhs) 172,038.56
Market Lot 700
Open Interest 101,719,800
Open Int. Chg 454,300
Open Int. Chg % 0.45
Offer Price 1,381.90
Offer Qty 700
Rollover Cost 9.00

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,100.00 0.20 - - 20,300 -
- - - - - 1,120.00 0.10 -0.05 16,100 7,000 3,500
- - - - - 1,140.00 0.45 0.20 36,400 7,700 2,800
- - - - - 1,160.00 0.50 - - 4,200 -
- - - - - 1,180.00 0.25 - 1,400 4,900 -1,400
180.00 6.95 700 700 700 1,200.00 0.35 0.10 21,700 102,900 2,100
- - - - - 1,210.00 0.40 0.15 700 17,500 -
- - - - - 1,220.00 0.45 - - 89,600 -
- - - - - 1,230.00 0.45 - - 9,800 -
140.00 - - 3,500 - 1,240.00 0.55 - 42,700 127,400 -6,300
- - - - - 1,250.00 0.60 - 231,000 709,100 1,400
141.00 - - 23,100 - 1,260.00 0.70 - 53,900 586,600 4,200
- - - - - 1,270.00 1.00 0.10 36,400 111,300 -2,100
125.00 - - 5,600 - 1,280.00 1.30 0.20 189,700 1,226,400 7,000
110.00 - - 9,800 - 1,290.00 1.70 0.20 135,800 151,900 1,400
84.15 -13.30 55,300 285,600 7,700 1,300.00 2.30 0.40 912,100 1,211,000 -89,600
75.40 - - 3,500 - 1,310.00 3.05 0.65 176,400 280,700 46,200
66.40 -13.35 16,800 102,200 -700 1,320.00 4.10 0.95 481,600 1,017,100 39,200
57.20 -14.35 17,500 133,000 -1,400 1,330.00 5.30 1.20 721,700 311,500 13,300
49.60 -10.75 68,600 194,600 8,400 1,340.00 7.05 1.70 1,013,600 497,000 43,400
41.30 -11.40 388,500 378,000 43,400 1,350.00 9.40 2.55 2,226,000 1,451,800 105,700
34.60 -10.20 970,200 2,490,600 182,700 1,360.00 12.25 3.35 2,306,500 1,709,400 190,400
28.10 -9.40 2,160,900 1,967,000 284,200 1,370.00 15.85 4.35 2,636,900 1,593,900 204,400
22.55 -8.10 5,357,800 2,729,300 611,800 1,380.00 20.10 5.45 3,571,400 2,391,200 339,500
17.80 -6.90 2,571,100 1,586,900 207,900 1,390.00 25.45 6.70 1,423,800 1,099,000 -57,400
13.65 -5.85 6,297,200 6,759,200 416,500 1,400.00 30.60 7.25 1,462,300 3,385,200 45,500
10.25 -4.75 1,686,300 837,900 23,800 1,410.00 37.70 8.70 205,800 522,200 -67,200
7.65 -3.75 2,011,100 1,486,100 126,700 1,420.00 45.40 10.05 129,500 448,700 -39,200
5.60 -2.85 959,700 574,000 13,300 1,430.00 55.10 12.45 4,900 235,200 -1,400
3.95 -2.30 1,381,800 701,400 -159,600 1,440.00 61.00 11.00 20,300 106,400 2,100
2.90 -1.60 1,119,300 1,050,700 -30,800 1,450.00 70.30 12.50 25,200 422,800 1,400
2.10 -1.15 663,600 522,200 94,500 1,460.00 64.55 - - 58,100 -
1.50 -0.85 390,600 291,900 11,900 1,470.00 69.90 - - 54,600 -
1.05 -0.60 214,200 433,300 37,800 1,480.00 99.00 14.00 4,200 125,300 -
0.75 -0.40 109,900 667,800 -11,200 1,490.00 95.85 - - 3,500 -
0.65 -0.30 310,100 1,453,900 -7,700 1,500.00 105.00 - - 154,000 -
0.40 -0.20 23,800 239,400 -1,400 1,510.00 - - - - -
0.40 -0.05 7,000 248,500 4,200 1,520.00 137.00 - - 1,400 -
0.35 - 7,000 31,500 5,600 1,540.00 165.00 - - 700 -
0.25 -0.10 2,800 18,200 - 1,560.00 184.00 - - 700 -
0.20 - - 31,500 - 1,580.00 - - - - -
0.20 - 700 146,300 -700 1,600.00 205.00 - - 19,600 -
- - - - - 1,640.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 101,719,800 454,300 0.45%
Call
 25,407,200 1,867,600 7.93%
Put
 20,277,600 788,900 4.05%
Total
 147,404,600 3,110,800 2.16%
Change in Volumes
Current Vol Change % Chg
Future
 12,455,100 3,306,800 36.15%
Call
 26,792,500 -1,904,000 -6.63%
Put
 18,088,000 329,700 1.86%
Total
 57,335,600 1,732,500 3.12%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 151,127,900 57,978,200 260.66%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 30Dec2025 - 1,400.00 13.65 6,297,200
ICICIBANK 30Dec2025 - 1,380.00 22.55 5,357,800
ICICIBANK 30Dec2025 - 1,390.00 17.80 2,571,100
ICICIBANK 30Dec2025 - 1,370.00 28.10 2,160,900
ICICIBANK 30Dec2025 - 1,420.00 7.65 2,011,100
Most Active Puts
Puts Price Volumes
ICICIBANK 30Dec2025 - 1,380.00 20.10 3,571,400
ICICIBANK 30Dec2025 - 1,370.00 15.85 2,636,900
ICICIBANK 30Dec2025 - 1,360.00 12.25 2,306,500
ICICIBANK 30Dec2025 - 1,350.00 9.40 2,226,000
ICICIBANK 30Dec2025 - 1,400.00 30.60 1,462,300

Fundamentals

Market Cap
981,502.67
* EPS (TTM)
69.31
* P/E
19.81
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
700
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
65.02
DELIVERY AVERAGES
3-Day 69.48%
5-Day 68.58%
8-Day 66.86%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347